시장 데이터를 불러오는 중
전체 종목
엘리먼트 솔루션즈 과거 주가
Element Solutions Inc. Common Stock · ESI · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Element Solutions Inc. Common Stock · ESI · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,541 | ₩49,541 | ₩47,584 | ₩48,696 | -1.71% | 525.7만 |
| 2026.10.08 | ₩48,991 | ₩49,622 | ₩48,187 | ₩49,219 | +0.47% | 435.4만 |
| 2026.10.07 | ₩49,595 | ₩49,970 | ₩48,844 | ₩49,836 | +0.49% | 241.7만 |
| 2026.10.06 | ₩50,842 | ₩50,842 | ₩49,930 | ₩50,600 | -0.47% | 194.9만 |
| 2026.10.05 | ₩50,855 | ₩51,458 | ₩49,863 | ₩50,332 | -1.03% | 335.6만 |
| 2026.10.02 | ₩49,823 | ₩51,230 | ₩49,353 | ₩50,855 | +2.07% | 368.2만 |
| 2026.10.01 | ₩48,348 | ₩48,857 | ₩47,235 | ₩48,710 | +0.75% | 253.8만 |
| 2026.09.30 | ₩48,241 | ₩49,112 | ₩47,758 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,643 |
| +0.83% |
| 343만 |
| 2026.09.29 | ₩47,543 | ₩48,348 | ₩46,793 | ₩48,227 | +1.44% | 406.2만 |
|---|
| 2026.09.28 | ₩47,155 | ₩47,932 | ₩46,632 | ₩47,087 | -0.14% | 345.9만 |
|---|
| 2026.09.25 | ₩46,578 | ₩48,254 | ₩46,203 | ₩47,879 | +2.79% | 369만 |
|---|
| 2026.09.24 | ₩46,766 | ₩47,248 | ₩46,136 | ₩46,256 | -1.09% | 327.8만 |
|---|
| 2026.09.23 | ₩46,685 | ₩48,160 | ₩46,109 | ₩47,557 | +1.87% | 475.3만 |
|---|
| 2026.09.22 | ₩44,862 | ₩47,423 | ₩44,741 | ₩47,181 | +5.17% | 600.5만 |
|---|
| 2026.09.21 | ₩44,996 | ₩45,210 | ₩44,165 | ₩44,808 | -0.42% | 274.4만 |
|---|
| 2026.09.18 | ₩44,822 | ₩45,036 | ₩43,628 | ₩43,883 | -2.09% | 1012.5만 |
|---|
| 2026.09.17 | ₩44,312 | ₩44,513 | ₩43,602 | ₩44,460 | +0.33% | 394.5만 |
|---|
| 2026.09.16 | ₩43,199 | ₩44,352 | ₩42,583 | ₩43,038 | -0.37% | 508.8만 |
|---|
| 2026.09.15 | ₩43,682 | ₩43,856 | ₩42,153 | ₩42,623 | -2.42% | 506만 |
|---|
| 2026.09.14 | ₩43,896 | ₩44,151 | ₩42,636 | ₩43,079 | -1.86% | 478.1만 |
|---|
| 2026.09.11 | ₩46,793 | ₩47,195 | ₩45,412 | ₩46,042 | -1.60% | 485.2만 |
|---|
| 2026.09.10 | ₩46,793 | ₩46,846 | ₩45,237 | ₩45,814 | -2.09% | 455.3만 |
|---|
| 2026.09.09 | ₩48,334 | ₩48,683 | ₩47,932 | ₩47,972 | -0.75% | 398.4만 |
|---|
| 2026.09.08 | ₩48,656 | ₩49,327 | ₩48,254 | ₩48,549 | -0.22% | 473.5만 |
|---|
| 2026.09.04 | ₩47,007 | ₩48,442 | ₩47,007 | ₩48,281 | +2.71% | 427.3만 |
|---|
| 2026.09.03 | ₩45,975 | ₩46,967 | ₩44,902 | ₩46,900 | +2.01% | 486만 |
|---|
| 2026.09.02 | ₩47,275 | ₩47,503 | ₩45,626 | ₩46,162 | -2.35% | 471.8만 |
|---|
| 2026.09.01 | ₩46,779 | ₩47,141 | ₩45,358 | ₩46,069 | -1.52% | 765.2만 |
|---|
| 2026.08.31 | ₩47,020 | ₩47,785 | ₩46,001 | ₩47,651 | +1.34% | 645.2만 |
|---|
| 2026.08.28 | ₩49,997 | ₩50,279 | ₩45,184 | ₩46,833 | -6.33% | 2071.6만 |
|---|
| 2026.08.27 | ₩48,991 | ₩49,554 | ₩48,375 | ₩48,965 | -0.05% | 334.8만 |
|---|
| 2026.08.26 | ₩47,798 | ₩48,723 | ₩47,651 | ₩48,294 | +1.04% | 212.6만 |
|---|
| 2026.08.25 | ₩47,624 | ₩47,651 | ₩46,793 | ₩47,597 | -0.06% | 211.5만 |
|---|
| 2026.08.24 | ₩46,953 | ₩47,503 | ₩46,417 | ₩46,900 | -0.11% | 369.9만 |
|---|
| 2026.08.21 | ₩48,187 | ₩48,723 | ₩47,248 | ₩47,342 | -1.75% | 303.7만 |
|---|
| 2026.08.20 | ₩48,267 | ₩48,643 | ₩47,208 | ₩47,651 | -1.28% | 379.1만 |
|---|
| 2026.08.19 | ₩50,721 | ₩50,775 | ₩48,375 | ₩48,509 | -4.36% | 540.5만 |
|---|
| 2026.08.18 | ₩51,378 | ₩51,539 | ₩49,943 | ₩49,997 | -2.69% | 253.7만 |
|---|
| 2026.08.17 | ₩52,370 | ₩53,040 | ₩52,169 | ₩52,585 | +0.41% | 266만 |
|---|
| 2026.08.14 | ₩52,102 | ₩52,920 | ₩51,874 | ₩52,035 | -0.13% | 215.8만 |
|---|
| 2026.08.13 | ₩51,713 | ₩52,558 | ₩51,700 | ₩52,303 | +1.14% | 229.9만 |
|---|
| 2026.08.12 | ₩51,807 | ₩51,887 | ₩50,922 | ₩51,566 | -0.47% | 281.1만 |
|---|
| 2026.08.11 | ₩50,466 | ₩51,163 | ₩50,279 | ₩50,480 | +0.03% | 186.3만 |
|---|
| 2026.08.10 | ₩51,003 | ₩51,405 | ₩49,916 | ₩49,970 | -2.02% | 249.6만 |
|---|
| 2026.08.07 | ₩51,941 | ₩52,276 | ₩50,748 | ₩50,788 | -2.22% | 211.9만 |
|---|
| 2026.08.06 | ₩50,842 | ₩52,236 | ₩50,627 | ₩51,525 | +1.34% | 164.8만 |
|---|
| 2026.08.05 | ₩52,316 | ₩52,316 | ₩50,426 | ₩51,405 | -1.74% | 399.3만 |
|---|
| 2026.08.04 | ₩51,968 | ₩52,544 | ₩50,962 | ₩52,142 | +0.34% | 331.8만 |
|---|
| 2026.08.03 | ₩48,710 | ₩50,882 | ₩48,656 | ₩50,533 | +3.74% | 520.5만 |
|---|
| 2026.07.31 | ₩48,589 | ₩49,742 | ₩47,570 | ₩49,246 | +1.35% | 396.8만 |
|---|
| 2026.07.30 | ₩48,616 | ₩49,273 | ₩47,691 | ₩47,758 | -1.77% | 457.9만 |
|---|
| 2026.07.29 | ₩48,294 | ₩48,965 | ₩45,720 | ₩46,645 | -3.41% | 711.8만 |
|---|
| 2026.07.28 | ₩51,485 | ₩51,525 | ₩47,155 | ₩48,938 | -4.95% | 1017.3만 |
|---|
| 2026.07.27 | ₩50,279 | ₩50,949 | ₩49,166 | ₩50,734 | +0.91% | 724.8만 |
|---|
| 2026.07.24 | ₩51,566 | ₩52,142 | ₩49,809 | ₩50,198 | -2.65% | 600.3만 |
|---|
| 2026.07.23 | ₩50,828 | ₩52,330 | ₩50,828 | ₩51,351 | +1.03% | 524.1만 |
|---|
| 2026.07.22 | ₩50,667 | ₩52,705 | ₩50,439 | ₩51,445 | +1.53% | 499.6만 |
|---|
| 2026.07.21 | ₩50,211 | ₩51,499 | ₩49,166 | ₩51,257 | +2.08% | 473.6만 |
|---|
| 2026.07.20 | ₩50,842 | ₩51,217 | ₩48,817 | ₩48,884 | -3.85% | 551.2만 |
|---|
| 2026.07.17 | ₩49,541 | ₩51,163 | ₩49,072 | ₩50,144 | +1.22% | 602.6만 |
|---|
| 2026.07.16 | ₩51,619 | ₩52,491 | ₩50,413 | ₩50,453 | -2.26% | 508.5만 |
|---|
| 2026.07.15 | ₩53,751 | ₩54,556 | ₩51,673 | ₩52,383 | -2.54% | 640.1만 |
|---|
| 2026.07.14 | ₩55,199 | ₩55,199 | ₩53,523 | ₩54,502 | -1.26% | 400.6만 |
|---|
| 2026.07.13 | ₩52,987 | ₩54,703 | ₩52,960 | ₩53,094 | +0.20% | 530.8만 |
|---|
| 2026.07.10 | ₩53,858 | ₩54,421 | ₩53,054 | ₩53,389 | -0.87% | 599.4만 |
|---|
| 2026.07.09 | ₩54,287 | ₩54,931 | ₩53,644 | ₩54,395 | +0.20% | 969.9만 |
|---|
| 2026.07.08 | ₩50,989 | ₩53,027 | ₩50,935 | ₩52,745 | +3.44% | 1144.1만 |
|---|
| 2026.07.07 | ₩56,446 | ₩56,446 | ₩51,123 | ₩51,713 | -8.38% | 1793.7만 |
|---|
| 2026.07.06 | ₩58,900 | ₩59,409 | ₩55,065 | ₩56,741 | -3.66% | 1852.9만 |
|---|
| 2026.07.02 | ₩61,286 | ₩61,648 | ₩57,425 | ₩58,511 | -4.53% | 387.8만 |
|---|
| 2026.07.01 | ₩63,203 | ₩63,458 | ₩61,206 | ₩61,326 | -2.97% | 289.3만 |
|---|
| 2026.06.30 | ₩62,640 | ₩64,464 | ₩62,493 | ₩64,021 | +2.20% | 320.3만 |
|---|
| 2026.06.29 | ₩60,790 | ₩62,479 | ₩59,168 | ₩62,077 | +2.12% | 366.1만 |
|---|
| 2026.06.26 | ₩61,822 | ₩62,171 | ₩59,101 | ₩61,219 | -0.98% | 766.7만 |
|---|
| 2026.06.25 | ₩64,088 | ₩65,550 | ₩62,613 | ₩63,981 | -0.17% | 468.7만 |
|---|
| 2026.06.24 | ₩61,340 | ₩63,043 | ₩60,509 | ₩61,836 | +0.81% | 407.5만 |
|---|
| 2026.06.23 | ₩62,707 | ₩63,981 | ₩61,072 | ₩61,487 | -1.95% | 602.6만 |
|---|
| 2026.06.22 | ₩62,332 | ₩66,032 | ₩61,581 | ₩65,818 | +5.59% | 473.9만 |
|---|
| 2026.06.18 | ₩61,635 | ₩62,640 | ₩61,420 | ₩61,635 | 0.00% | 626만 |
|---|
| 2026.06.17 | ₩60,361 | ₩62,091 | ₩60,173 | ₩60,669 | +0.51% | 312.1만 |
|---|
| 2026.06.16 | ₩60,643 | ₩61,407 | ₩59,744 | ₩59,744 | -1.48% | 242.9만 |
|---|
| 2026.06.15 | ₩60,897 | ₩61,554 | ₩60,133 | ₩60,441 | -0.75% | 293.6만 |
|---|
| 2026.06.12 | ₩58,256 | ₩59,342 | ₩57,747 | ₩58,591 | +0.58% | 212.7만 |
|---|
| 2026.06.11 | ₩53,952 | ₩57,586 | ₩53,630 | ₩57,545 | +6.66% | 228만 |
|---|
| 2026.06.10 | ₩54,556 | ₩55,507 | ₩52,316 | ₩52,933 | -2.97% | 260.4만 |
|---|
| 2026.06.09 | ₩55,078 | ₩56,580 | ₩52,477 | ₩55,347 | +0.49% | 255.1만 |
|---|
| 2026.06.08 | ₩54,475 | ₩54,515 | ₩53,376 | ₩53,832 | -1.18% | 227만 |
|---|
| 2026.06.05 | ₩54,971 | ₩55,789 | ₩53,067 | ₩53,416 | -2.83% | 308.8만 |
|---|
| 2026.06.04 | ₩55,762 | ₩56,486 | ₩54,931 | ₩56,325 | +1.01% | 303.7만 |
|---|
| 2026.06.03 | ₩57,116 | ₩57,974 | ₩56,647 | ₩56,862 | -0.45% | 184만 |
|---|
| 2026.06.02 | ₩56,312 | ₩58,444 | ₩56,245 | ₩57,183 | +1.55% | 240만 |
|---|
| 2026.06.01 | ₩55,843 | ₩56,231 | ₩54,824 | ₩55,896 | +0.10% | 234.1만 |
|---|
| 2026.05.29 | ₩56,902 | ₩57,009 | ₩55,494 | ₩56,888 | -0.02% | 326.2만 |
|---|
| 2026.05.28 | ₩57,197 | ₩57,425 | ₩56,124 | ₩56,205 | -1.73% | 287.4만 |
|---|
| 2026.05.27 | ₩58,162 | ₩58,243 | ₩56,607 | ₩57,532 | -1.08% | 174.9만 |
|---|
| 2026.05.26 | ₩55,977 | ₩58,149 | ₩55,789 | ₩57,894 | +3.43% | 385.3만 |
|---|
| 2026.05.22 | ₩54,529 | ₩55,132 | ₩53,791 | ₩54,636 | +0.20% | 173.3만 |
|---|
| 2026.05.21 | ₩54,113 | ₩54,770 | ₩53,188 | ₩54,113 | 0.00% | 269만 |
|---|
| 2026.05.20 | ₩53,724 | ₩55,253 | ₩53,724 | ₩54,368 | +1.20% | 242.8만 |
|---|
| 2026.05.19 | ₩52,477 | ₩53,309 | ₩51,163 | ₩52,933 | +0.87% | 321.8만 |
|---|
| 2026.05.18 | ₩56,714 | ₩56,929 | ₩53,201 | ₩53,470 | -5.72% | 392.9만 |
|---|
| 2026.05.15 | ₩57,023 | ₩57,385 | ₩55,816 | ₩56,768 | -0.45% | 463.2만 |
|---|
| 2026.05.14 | ₩59,945 | ₩60,334 | ₩58,310 | ₩58,404 | -2.57% | 232.1만 |
|---|
| 2026.05.13 | ₩59,664 | ₩60,374 | ₩58,993 | ₩59,302 | -0.61% | 314.1만 |
|---|
| 2026.05.12 | ₩59,610 | ₩59,610 | ₩57,385 | ₩58,926 | -1.15% | 349.3만 |
|---|
| 2026.05.11 | ₩59,557 | ₩61,031 | ₩58,993 | ₩60,415 | +1.44% | 336.3만 |
|---|
| 2026.05.08 | ₩57,586 | ₩58,873 | ₩57,210 | ₩58,859 | +2.21% | 300.5만 |
|---|
| 2026.05.07 | ₩59,610 | ₩60,106 | ₩56,419 | ₩56,674 | -4.93% | 406.4만 |
|---|
| 2026.05.06 | ₩59,597 | ₩60,200 | ₩58,390 | ₩59,315 | -0.47% | 302.6만 |
|---|
| 2026.05.05 | ₩58,350 | ₩59,758 | ₩58,042 | ₩58,980 | +1.08% | 283.4만 |
|---|
| 2026.05.04 | ₩57,787 | ₩57,948 | ₩55,990 | ₩57,385 | -0.70% | 265.1만 |
|---|
| 2026.05.01 | ₩57,277 | ₩57,773 | ₩56,607 | ₩57,666 | +0.68% | 267만 |
|---|
| 2026.04.30 | ₩57,478 | ₩58,766 | ₩56,835 | ₩57,103 | -0.65% | 441.4만 |
|---|
| 2026.04.29 | ₩54,542 | ₩58,605 | ₩54,167 | ₩57,063 | +4.62% | 802.8만 |
|---|
| 2026.04.28 | ₩53,309 | ₩53,362 | ₩51,458 | ₩51,995 | -2.46% | 449만 |
|---|
| 2026.04.27 | ₩54,542 | ₩55,239 | ₩52,732 | ₩54,126 | -0.76% | 322만 |
|---|
| 2026.04.24 | ₩51,338 | ₩54,569 | ₩51,230 | ₩54,086 | +5.35% | 541.4만 |
|---|
| 2026.04.23 | ₩51,230 | ₩52,196 | ₩50,466 | ₩50,922 | -0.60% | 222.1만 |
|---|
| 2026.04.22 | ₩52,062 | ₩52,330 | ₩50,453 | ₩51,150 | -1.75% | 180.4만 |
|---|
| 2026.04.21 | ₩52,290 | ₩53,027 | ₩50,788 | ₩51,110 | -2.26% | 233.4만 |
|---|
| 2026.04.20 | ₩52,021 | ₩52,866 | ₩51,807 | ₩52,102 | +0.15% | 205.3만 |
|---|
| 2026.04.17 | ₩51,043 | ₩53,094 | ₩51,003 | ₩52,316 | +2.50% | 305.3만 |
|---|
| 2026.04.16 | ₩50,949 | ₩51,338 | ₩49,943 | ₩50,010 | -1.84% | 284.2만 |
|---|
| 2026.04.15 | ₩51,016 | ₩51,217 | ₩49,461 | ₩50,319 | -1.37% | 247.3만 |
|---|
| 2026.04.14 | ₩51,512 | ₩51,606 | ₩50,480 | ₩51,204 | -0.60% | 248.2만 |
|---|
| 2026.04.13 | ₩49,943 | ₩50,989 | ₩49,662 | ₩50,949 | +2.01% | 233.1만 |
|---|
| 2026.04.10 | ₩50,225 | ₩51,016 | ₩49,742 | ₩50,399 | +0.35% | 189.9만 |
|---|
| 2026.04.09 | ₩49,139 | ₩50,614 | ₩49,032 | ₩49,823 | +1.39% | 241.3만 |
|---|
| 2026.04.08 | ₩49,367 | ₩49,903 | ₩48,656 | ₩49,474 | +0.22% | 424.8만 |
|---|
| 2026.04.07 | ₩45,264 | ₩46,578 | ₩45,117 | ₩46,390 | +2.49% | 242.3만 |
|---|
| 2026.04.06 | ₩45,720 | ₩46,283 | ₩44,996 | ₩45,505 | -0.47% | 267.7만 |
|---|
| 2026.04.02 | ₩44,460 | ₩46,927 | ₩44,258 | ₩45,693 | +2.77% | 154.6만 |
|---|
| 2026.04.01 | ₩46,524 | ₩47,731 | ₩46,363 | ₩46,417 | -0.23% | 344.6만 |
|---|
| 2026.03.31 | ₩44,393 | ₩46,484 | ₩44,393 | ₩45,774 | +3.11% | 342.6만 |
|---|
| 2026.03.30 | ₩45,479 | ₩45,921 | ₩43,159 | ₩43,387 | -4.60% | 301.6만 |
|---|
| 2026.03.27 | ₩45,210 | ₩45,425 | ₩44,366 | ₩44,728 | -1.07% | 229.9만 |
|---|
| 2026.03.26 | ₩46,377 | ₩47,074 | ₩45,264 | ₩45,559 | -1.76% | 254.6만 |
|---|
| 2026.03.25 | ₩45,881 | ₩47,570 | ₩45,814 | ₩47,262 | +3.01% | 272.9만 |
|---|
| 2026.03.24 | ₩43,172 | ₩46,001 | ₩43,172 | ₩45,264 | +4.84% | 251.8만 |
|---|
| 2026.03.23 | ₩42,891 | ₩45,009 | ₩42,770 | ₩44,393 | +3.50% | 362.6만 |
|---|
| 2026.03.20 | ₩42,663 | ₩43,012 | ₩41,215 | ₩41,617 | -2.45% | 362.3만 |
|---|
| 2026.03.19 | ₩41,067 | ₩42,971 | ₩40,920 | ₩42,636 | +3.82% | 236.4만 |
|---|
| 2026.03.18 | ₩43,213 | ₩43,669 | ₩42,395 | ₩42,395 | -1.89% | 193만 |
|---|
| 2026.03.17 | ₩42,328 | ₩43,561 | ₩42,167 | ₩43,347 | +2.41% | 201.3만 |
|---|
| 2026.03.16 | ₩42,221 | ₩42,743 | ₩41,698 | ₩41,993 | -0.54% | 273.9만 |
|---|
| 2026.03.13 | ₩41,121 | ₩41,993 | ₩41,000 | ₩41,550 | +1.04% | 370.4만 |
|---|
| 2026.03.12 | ₩43,146 | ₩43,146 | ₩40,223 | ₩40,343 | -6.49% | 417.8만 |
|---|
| 2026.03.11 | ₩43,213 | ₩43,977 | ₩42,824 | ₩43,695 | +1.12% | 229.9만 |
|---|
| 2026.03.10 | ₩43,266 | ₩45,076 | ₩43,105 | ₩43,695 | +0.99% | 323.5만 |
|---|
| 2026.03.09 | ₩40,732 | ₩43,427 | ₩39,499 | ₩43,266 | +6.22% | 508.4만 |
|---|
| 2026.03.06 | ₩43,186 | ₩43,293 | ₩41,041 | ₩41,202 | -4.59% | 257.6만 |
|---|
| 2026.03.05 | ₩44,795 | ₩46,001 | ₩43,977 | ₩44,393 | -0.90% | 311.8만 |
|---|
| 2026.03.04 | ₩45,224 | ₩46,001 | ₩44,701 | ₩45,492 | +0.59% | 257.4만 |
|---|
| 2026.03.03 | ₩44,634 | ₩45,894 | ₩43,588 | ₩45,103 | +1.05% | 375.5만 |
|---|
| 2026.03.02 | ₩46,028 | ₩46,618 | ₩45,264 | ₩46,498 | +1.02% | 318.2만 |
|---|
| 2026.02.27 | ₩47,061 | ₩47,302 | ₩46,739 | ₩47,047 | -0.03% | 416.7만 |
|---|
| 2026.02.26 | ₩48,442 | ₩48,924 | ₩47,677 | ₩47,879 | -1.16% | 287.6만 |
|---|
| 2026.02.25 | ₩49,179 | ₩49,179 | ₩47,356 | ₩48,120 | -2.15% | 369.1만 |
|---|
| 2026.02.24 | ₩48,696 | ₩50,600 | ₩48,509 | ₩49,219 | +1.07% | 389만 |
|---|
| 2026.02.23 | ₩46,819 | ₩48,536 | ₩46,417 | ₩48,495 | +3.58% | 345만 |
|---|
| 2026.02.20 | ₩47,101 | ₩48,777 | ₩46,404 | ₩47,517 | +0.88% | 485.5만 |
|---|
| 2026.02.19 | ₩45,197 | ₩47,946 | ₩45,076 | ₩47,597 | +5.31% | 495.2만 |
|---|
| 2026.02.18 | ₩45,975 | ₩47,168 | ₩42,958 | ₩45,170 | -1.75% | 579.7만 |
|---|
| 2026.02.17 | ₩42,998 | ₩43,534 | ₩42,596 | ₩43,320 | +0.75% | 403.8만 |
|---|
| 2026.02.13 | ₩42,958 | ₩43,789 | ₩42,408 | ₩43,387 | +1.00% | 229.9만 |
|---|
| 2026.02.12 | ₩43,816 | ₩44,701 | ₩42,207 | ₩43,065 | -1.71% | 259.1만 |
|---|
| 2026.02.11 | ₩43,065 | ₩44,044 | ₩42,489 | ₩43,467 | +0.93% | 352.3만 |
|---|
| 2026.02.10 | ₩41,711 | ₩43,615 | ₩41,590 | ₩43,226 | +3.63% | 390만 |
|---|
| 2026.02.09 | ₩39,821 | ₩41,483 | ₩39,754 | ₩41,443 | +4.07% | 287.2만 |
|---|
| 2026.02.06 | ₩38,145 | ₩40,196 | ₩37,984 | ₩40,142 | +5.24% | 219.2만 |
|---|
| 2026.02.05 | ₩40,075 | ₩41,362 | ₩37,407 | ₩37,528 | -6.36% | 292.9만 |
|---|
| 2026.02.04 | ₩39,311 | ₩40,585 | ₩38,962 | ₩40,089 | +1.98% | 318.2만 |
|---|
| 2026.02.03 | ₩40,008 | ₩40,598 | ₩38,118 | ₩38,788 | -3.05% | 289.5만 |
|---|
| 2026.02.02 | ₩38,721 | ₩39,794 | ₩38,654 | ₩39,673 | +2.46% | 194만 |
|---|
| 2026.01.30 | ₩39,526 | ₩40,169 | ₩38,681 | ₩39,016 | -1.29% | 158.2만 |
|---|
| 2026.01.29 | ₩40,370 | ₩40,571 | ₩38,976 | ₩39,968 | -1.00% | 158.1만 |
|---|
| 2026.01.28 | ₩39,593 | ₩40,504 | ₩39,351 | ₩40,075 | +1.22% | 262.4만 |
|---|
| 2026.01.27 | ₩39,686 | ₩39,968 | ₩39,110 | ₩39,271 | -1.05% | 150.9만 |
|---|
| 2026.01.26 | ₩38,909 | ₩39,767 | ₩38,788 | ₩39,552 | +1.65% | 212.6만 |
|---|
| 2026.01.23 | ₩38,828 | ₩38,976 | ₩38,292 | ₩38,466 | -0.93% | 103.3만 |
|---|
| 2026.01.22 | ₩39,673 | ₩40,062 | ₩38,842 | ₩38,922 | -1.89% | 179.7만 |
|---|
| 2026.01.21 | ₩38,949 | ₩39,445 | ₩38,399 | ₩39,231 | +0.72% | 158.5만 |
|---|
| 2026.01.20 | ₩38,641 | ₩39,231 | ₩38,091 | ₩38,104 | -1.39% | 206.9만 |
|---|
| 2026.01.16 | ₩39,552 | ₩39,888 | ₩39,043 | ₩39,526 | -0.07% | 176.8만 |
|---|
| 2026.01.15 | ₩38,238 | ₩39,713 | ₩38,091 | ₩39,392 | +3.02% | 295.2만 |
|---|
| 2026.01.14 | ₩37,903 | ₩38,279 | ₩37,354 | ₩37,662 | -0.64% | 162.5만 |
|---|
| 2026.01.13 | ₩38,198 | ₩38,413 | ₩37,622 | ₩37,876 | -0.84% | 122만 |
|---|
| 2026.01.12 | ₩37,488 | ₩38,051 | ₩37,193 | ₩37,944 | +1.22% | 155.2만 |
|---|
| 2026.01.09 | ₩37,233 | ₩37,716 | ₩36,804 | ₩37,608 | +1.01% | 229.1만 |
|---|
| 2026.01.08 | ₩37,112 | ₩37,595 | ₩36,603 | ₩36,951 | -0.43% | 286.9만 |
|---|
| 2026.01.07 | ₩36,965 | ₩37,514 | ₩36,495 | ₩37,447 | +1.31% | 277만 |
|---|
| 2026.01.06 | ₩35,463 | ₩36,951 | ₩35,450 | ₩36,938 | +4.16% | 261.9만 |
|---|
| 2026.01.05 | ₩34,659 | ₩35,986 | ₩34,632 | ₩35,530 | +2.51% | 165.3만 |
|---|
| 2026.01.02 | ₩33,774 | ₩34,806 | ₩33,734 | ₩34,779 | +2.98% | 186.3만 |
|---|
| 2025.12.31 | ₩33,868 | ₩33,935 | ₩33,479 | ₩33,506 | -1.07% | 103.3만 |
|---|
| 2025.12.30 | ₩34,149 | ₩34,659 | ₩33,613 | ₩33,881 | -0.79% | 115.4만 |
|---|
| 2025.12.29 | ₩34,350 | ₩34,444 | ₩34,015 | ₩34,203 | -0.43% | 94.3만 |
|---|
| 2025.12.26 | ₩34,498 | ₩34,592 | ₩34,163 | ₩34,511 | +0.04% | 67.6만 |
|---|
| 2025.12.24 | ₩34,431 | ₩34,592 | ₩34,096 | ₩34,484 | +0.16% | 96.1만 |
|---|
| 2025.12.23 | ₩34,484 | ₩34,565 | ₩34,109 | ₩34,230 | -0.74% | 208.1만 |
|---|
| 2025.12.22 | ₩33,975 | ₩34,538 | ₩33,921 | ₩34,511 | +1.58% | 200.3만 |
|---|
| 2025.12.19 | ₩33,908 | ₩34,189 | ₩33,519 | ₩33,734 | -0.51% | 296.2만 |
|---|
| 2025.12.18 | ₩34,431 | ₩34,565 | ₩33,345 | ₩33,760 | -1.95% | 350.4만 |
|---|
| 2025.12.17 | ₩34,256 | ₩34,833 | ₩33,935 | ₩34,042 | -0.63% | 161.7만 |
|---|
| 2025.12.16 | ₩34,940 | ₩35,128 | ₩33,827 | ₩34,230 | -2.03% | 315.1만 |
|---|
| 2025.12.15 | ₩35,597 | ₩35,973 | ₩34,726 | ₩34,940 | -1.85% | 297.5만 |
|---|
| 2025.12.12 | ₩37,166 | ₩37,166 | ₩34,163 | ₩35,383 | -4.80% | 381.8만 |
|---|
| 2025.12.11 | ₩36,884 | ₩37,233 | ₩36,549 | ₩37,045 | +0.44% | 145.1만 |
|---|
| 2025.12.10 | ₩35,490 | ₩37,233 | ₩35,436 | ₩36,978 | +4.19% | 308.1만 |
|---|
| 2025.12.09 | ₩35,101 | ₩35,865 | ₩34,927 | ₩35,356 | +0.73% | 189.6만 |
|---|
| 2025.12.08 | ₩35,369 | ₩35,477 | ₩34,940 | ₩35,249 | -0.34% | 182.5만 |
|---|
| 2025.12.05 | ₩35,182 | ₩35,651 | ₩35,074 | ₩35,383 | +0.57% | 174.3만 |
|---|
| 2025.12.04 | ₩34,833 | ₩35,477 | ₩34,431 | ₩35,222 | +1.12% | 216.9만 |
|---|
| 2025.12.03 | ₩34,364 | ₩35,275 | ₩34,283 | ₩34,793 | +1.25% | 209.6만 |
|---|
| 2025.12.02 | ₩34,712 | ₩34,712 | ₩34,109 | ₩34,216 | -1.43% | 156만 |
|---|
| 2025.12.01 | ₩34,189 | ₩34,766 | ₩34,055 | ₩34,377 | +0.55% | 173만 |
|---|
| 2025.11.28 | ₩34,779 | ₩35,101 | ₩34,484 | ₩34,752 | -0.08% | 134.5만 |
|---|
| 2025.11.26 | ₩34,726 | ₩35,356 | ₩34,726 | ₩34,739 | +0.04% | 295만 |
|---|
| 2025.11.25 | ₩33,787 | ₩34,846 | ₩33,734 | ₩34,726 | +2.78% | 388만 |
|---|
| 2025.11.24 | ₩32,969 | ₩33,881 | ₩32,715 | ₩33,747 | +2.36% | 335만 |
|---|
| 2025.11.21 | ₩31,629 | ₩32,902 | ₩31,253 | ₩32,715 | +3.43% | 578.7만 |
|---|
| 2025.11.20 | ₩32,648 | ₩33,157 | ₩30,650 | ₩30,824 | -5.59% | 458.8만 |
|---|
| 2025.11.19 | ₩32,849 | ₩33,077 | ₩31,897 | ₩32,393 | -1.39% | 323.9만 |
|---|
| 2025.11.18 | ₩33,237 | ₩33,358 | ₩32,259 | ₩32,782 | -1.37% | 305.7만 |
|---|
| 2025.11.17 | ₩34,578 | ₩34,766 | ₩33,278 | ₩33,439 | -3.30% | 312.9만 |
|---|
| 2025.11.14 | ₩34,900 | ₩35,423 | ₩34,216 | ₩34,712 | -0.54% | 272만 |
|---|
| 2025.11.13 | ₩36,790 | ₩37,099 | ₩35,302 | ₩35,839 | -2.59% | 199.8만 |
|---|
| 2025.11.12 | ₩37,072 | ₩37,474 | ₩36,790 | ₩36,898 | -0.47% | 194.2만 |
|---|
| 2025.11.11 | ₩37,206 | ₩37,367 | ₩36,723 | ₩37,005 | -0.54% | 187.9만 |
|---|
| 2025.11.10 | ₩37,461 | ₩37,501 | ₩36,335 | ₩37,193 | -0.72% | 178.4만 |
|---|
| 2025.11.07 | ₩35,678 | ₩37,139 | ₩35,423 | ₩37,085 | +3.95% | 227.2만 |
|---|
| 2025.11.06 | ₩36,428 | ₩36,898 | ₩35,664 | ₩35,892 | -1.47% | 245.3만 |
|---|
| 2025.11.05 | ₩36,268 | ₩36,589 | ₩35,771 | ₩36,214 | -0.15% | 277.3만 |
|---|
| 2025.11.04 | ₩35,409 | ₩36,871 | ₩35,329 | ₩36,241 | +2.35% | 322.1만 |
|---|
| 2025.11.03 | ₩35,704 | ₩36,428 | ₩35,222 | ₩36,361 | +1.84% | 303.2만 |
|---|
| 2025.10.31 | ₩35,047 | ₩35,946 | ₩34,498 | ₩35,825 | +2.22% | 267.6만 |
|---|
| 2025.10.30 | ₩34,846 | ₩35,986 | ₩34,739 | ₩34,860 | +0.04% | 312.7만 |
|---|
| 2025.10.29 | ₩35,530 | ₩35,865 | ₩34,578 | ₩35,436 | -0.26% | 455.4만 |
|---|
| 2025.10.28 | ₩35,530 | ₩35,798 | ₩34,994 | ₩35,155 | -1.06% | 238.5만 |
|---|
| 2025.10.27 | ₩35,329 | ₩35,839 | ₩35,235 | ₩35,490 | +0.46% | 170.1만 |
|---|
| 2025.10.24 | ₩35,329 | ₩35,329 | ₩34,940 | ₩35,101 | -0.65% | 161.9만 |
|---|
| 2025.10.23 | ₩34,297 | ₩34,900 | ₩34,203 | ₩34,820 | +1.52% | 196.1만 |
|---|
| 2025.10.22 | ₩34,699 | ₩34,967 | ₩33,881 | ₩34,028 | -1.93% | 243.7만 |
|---|
| 2025.10.21 | ₩34,820 | ₩35,436 | ₩34,618 | ₩34,980 | +0.46% | 249.5만 |
|---|
| 2025.10.20 | ₩34,538 | ₩35,088 | ₩34,471 | ₩34,887 | +1.01% | 188만 |
|---|
| 2025.10.17 | ₩33,975 | ₩34,592 | ₩33,613 | ₩34,310 | +0.99% | 182.8만 |
|---|
| 2025.10.16 | ₩34,645 | ₩34,726 | ₩33,801 | ₩34,028 | -1.78% | 192.4만 |
|---|
| 2025.10.15 | ₩34,256 | ₩34,431 | ₩33,586 | ₩34,364 | +0.31% | 238만 |
|---|
| 2025.10.14 | ₩33,211 | ₩34,149 | ₩33,117 | ₩33,854 | +1.94% | 179.2만 |
|---|
| 2025.10.13 | ₩32,916 | ₩33,868 | ₩32,473 | ₩33,640 | +2.20% | 206.1만 |
|---|
| 2025.10.10 | ₩34,672 | ₩34,913 | ₩32,071 | ₩32,098 | -7.42% | 309.7만 |
|---|